Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Btg Pactual S&P 500 Fundo De Indice (SPXB11.SA)

13.70
+0.07
+(0.51%)
At close: April 25 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.5613.9713.5613.7013.7026,875
Apr 24, 202513.4013.6713.2713.6313.639,018
Apr 23, 202513.3613.6213.3313.4613.4640,352
Apr 22, 202513.3013.3313.1313.2713.2733,250
Apr 17, 202513.7013.7013.3913.3913.396,279
Apr 16, 202513.6013.9213.3913.5613.5624,942
Apr 15, 202513.7914.0813.7813.8513.8579,435
Apr 14, 202513.8613.9613.7613.7913.7934,357
Apr 11, 202513.6313.7913.4613.7013.7029,103
Apr 10, 202513.8413.8413.3413.6013.6032,370
Apr 9, 202513.0313.9813.0313.9113.9143,592
Apr 8, 202513.4313.6612.9113.0313.0359,253
Apr 7, 202512.8913.1712.5013.1013.10103,173
Apr 4, 202513.2713.3112.9712.9712.9755,077
Apr 3, 202513.7513.7513.1513.3113.31102,967
Apr 2, 202513.9914.1613.8214.0714.075,142
Apr 1, 202513.8214.1213.8213.9413.9432,653
Mar 31, 202514.0714.1213.7914.0214.0227,380
Mar 28, 202514.3214.3914.0214.0714.071,756,319
Mar 27, 202514.4214.4314.2814.2814.2815,173
Mar 26, 202514.4914.5614.3014.3414.341,733,485
Mar 25, 202514.5114.5214.3114.4314.4318,936
Mar 24, 202514.2814.7314.2814.5314.5361,586
Mar 21, 202514.0414.1814.0014.1514.1516,163
Mar 20, 202514.0114.1913.9114.0414.0411,604
Mar 19, 202513.9914.0813.9314.0114.015,424
Mar 18, 202514.0114.0813.8313.9613.9631,454
Mar 17, 202514.0014.2114.0014.1314.1328,634
Mar 14, 202514.1014.1713.9614.1714.1717,826
Mar 13, 202514.1614.2713.9613.9613.966,212
Mar 12, 202514.3214.3714.1114.1614.1626,659
Mar 11, 202514.3014.3514.1314.1414.147,795
Mar 10, 202514.5314.5314.2514.3614.3614,559
Mar 7, 202514.5614.6514.3114.5514.5572,396
Mar 6, 202514.6014.6914.3014.4914.4914,614
Mar 5, 202515.3315.3314.5514.6514.6519,009
Feb 28, 202515.0015.3414.9415.3415.3414,103
Feb 27, 202515.2115.2514.9514.9714.972,960
Feb 26, 202514.9515.2114.9515.1415.1411,195
Feb 25, 202515.1815.2414.8914.9514.9514,902
Feb 24, 202515.0315.1714.9915.1315.1335,434
Feb 21, 202515.2815.3615.0515.0915.0927,605
Feb 20, 202515.3515.3915.1515.2815.28141,197
Feb 19, 202515.1615.3815.1615.3415.342,430
Feb 18, 202515.2415.3915.1715.2515.2531,923
Feb 17, 202515.3615.4515.2015.2415.2413,234
Feb 14, 202515.4415.4415.2015.2015.209,355
Feb 13, 202515.2215.3915.2115.3915.391,363
Feb 12, 202515.3115.3515.1115.2115.2113,111
Feb 11, 202515.4415.4415.2015.3115.3117,425
Feb 10, 202515.1815.4015.1815.2815.287,439
Feb 7, 202515.3915.4015.2015.3215.3215,555
Feb 6, 202515.4115.4515.2415.3315.3317,634
Feb 5, 202515.2915.4115.2015.4115.4129,079
Feb 4, 202515.2515.3715.1715.2215.221,675,010
Feb 3, 202515.3815.3815.1815.2515.2544,681
Jan 31, 202515.6915.7815.4015.4015.4010,558
Jan 30, 202515.5015.7615.4615.6215.6235,237
Jan 29, 202515.5115.6015.4415.5015.5023,808
Jan 28, 202515.4815.6615.4315.5715.5717,008
Jan 27, 202515.6015.6215.4115.4715.4716,973
Jan 24, 202515.8515.8515.6615.7915.7939,069
Jan 23, 202515.9115.9115.6515.8015.8022,496
Jan 22, 202516.0716.0715.7615.7615.7611,770
Jan 21, 202516.0716.0715.8315.9115.9113,473
Jan 20, 202516.0516.0815.9715.9715.976,627
Jan 17, 202515.8015.9915.8015.8815.8813,521
Jan 16, 202515.7015.7915.6115.7315.7310,924
Jan 15, 202515.6315.7615.5115.6115.6124,314
Jan 14, 202515.6615.6615.3415.4815.4821,065
Jan 13, 202515.5015.5815.4115.5815.5859,469
Jan 10, 202515.7715.8115.5015.5715.5744,147
Jan 9, 202515.9815.9915.7515.7515.756,553
Jan 8, 202515.7115.9115.7115.8215.821,137,803
Jan 7, 202516.0616.0615.7015.7015.7029,454
Jan 6, 202516.1816.1915.9116.0016.0032,359
Jan 3, 202515.8216.0815.7716.0816.0817,407
Jan 2, 202515.9916.2515.6715.7915.7926,178
Dec 30, 202416.3316.3315.8515.9615.9639,010
Dec 27, 202416.3716.3716.0316.1816.1846,973
Dec 26, 202416.3616.4416.1916.3216.3225,574
Dec 23, 202415.8316.1915.7816.1916.1952,627
Dec 20, 202415.4415.9415.2015.8315.8340,125
Dec 19, 202416.1916.2915.7315.7715.7716,894
Dec 18, 202416.3316.4716.1416.1916.1932,071
Dec 17, 202416.3916.4016.0216.1616.161,180,261
Dec 16, 202416.0216.2915.9516.2916.2919,186
Dec 13, 202416.0216.0515.8516.0216.02212,319
Dec 12, 202415.8016.0815.6615.8615.86241,036
Dec 11, 202416.0116.0815.8215.8515.85142,879
Dec 10, 202416.1916.1915.9015.9715.9718,457
Dec 9, 202416.2416.2416.0216.0616.064,602
Dec 6, 202415.9816.2115.9316.1616.169,920
Dec 5, 202415.9916.1515.8015.9115.919,168
Dec 4, 202416.1516.1515.8715.9915.9998,568
Dec 3, 202416.0416.1415.8015.9915.9912,974
Dec 2, 202415.8016.1215.6816.0416.0443,397
Nov 29, 202416.0216.2115.5415.6515.6520,594
Nov 28, 202415.7215.9015.5615.8315.837,204
Nov 27, 202415.3415.5615.2415.5615.5617,067
Nov 26, 202415.2315.3215.1215.2915.2917,922
Nov 25, 202415.1115.2815.0115.1715.1721,793
Nov 22, 202415.0915.2015.0915.1115.113,848
Nov 21, 202415.0115.1314.6315.0915.0965,995
Nov 19, 202414.9214.9614.7214.9114.9116,006
Nov 18, 202415.0515.0514.6714.8214.8215,750
Nov 14, 202415.1515.2715.0015.0015.0027,188
Nov 13, 202415.1515.2515.0015.1615.1613,910
Nov 12, 202415.2915.2915.0315.0515.0514,147
Nov 11, 202415.2015.5015.0415.1015.1088,924
Nov 8, 202415.0015.1514.9115.0315.0312,698
Nov 7, 202414.8215.0214.6014.8514.8522,713
Nov 6, 202414.8615.2014.6014.6814.6887,416
Nov 5, 202414.5014.5914.4414.5114.518,697
Nov 4, 202414.6614.7014.3214.4414.4420,067
Nov 1, 202414.4514.7414.4514.6914.69156,403
Oct 31, 202414.6914.6914.3814.4314.434,070
Oct 30, 202414.7714.7814.6014.6314.6312,235
Oct 29, 202414.5914.7014.4314.6714.6747,916
Oct 28, 202414.5214.5914.4714.5014.5041,068
Oct 25, 202414.5514.5614.4314.4814.489,262
Oct 24, 202414.5314.5414.3714.3714.3719,757
Oct 23, 202414.5914.5914.3514.3914.399,372
Oct 22, 202414.4914.6314.4514.5614.568,699
Oct 21, 202414.6314.7014.4914.5214.522,371
Oct 18, 202414.5514.5814.4014.5614.561,512
Oct 17, 202414.7114.7114.4214.4214.427,531
Oct 16, 202414.5514.6314.3414.4214.423,339
Oct 15, 202414.3614.5414.2914.3414.344,796
Oct 14, 202414.3014.4614.2214.2914.2913,155
Oct 11, 202413.8314.3013.8314.2214.222,832
Oct 10, 202414.0714.1313.9114.0414.042,354
Oct 9, 202413.9514.1313.7914.1014.102,918
Oct 8, 202413.7913.8713.6213.8613.862,804
Oct 7, 202413.5813.7213.5613.6613.6618,824
Oct 4, 202413.7413.8113.5613.6513.6522,020
Oct 3, 202413.6613.7313.4913.6013.608,432
Oct 2, 202413.5913.5913.4213.5213.522,213
Oct 1, 202413.6813.7613.4513.5313.533,288
Sep 30, 202413.6613.6713.4313.6713.6712,831
Sep 27, 202413.6513.6913.1113.6113.6122,270
Sep 26, 202413.5713.7113.5613.6213.6211,964
Sep 25, 202413.6813.7613.6313.6513.659,914
Sep 24, 202413.7813.7813.5713.6913.696,394
Sep 23, 202413.8813.9113.7413.8113.813,742
Sep 20, 202413.6413.8413.4513.7413.744,453
Sep 19, 202413.5113.5913.3813.5113.512,258
Sep 18, 202413.5013.6213.3613.3713.372,760
Sep 17, 202413.6813.6813.4613.5013.5091,692
Sep 16, 202413.6613.7413.4713.6813.686,584
Sep 13, 202413.7513.7513.6013.6613.663,013
Sep 12, 202413.8114.0013.5213.7513.7512,064
Sep 11, 202413.5413.6813.3513.6813.6813,347
Sep 10, 202413.4713.5713.2913.5413.541,526
Sep 9, 202413.2513.4913.2513.3113.312,377
Sep 6, 202413.3813.5013.1513.2313.233,822
Sep 5, 202413.6113.6313.3513.3813.385,821
Sep 4, 202413.5913.6413.3413.5713.5711,779
Sep 3, 202413.9513.9513.5213.5913.594,918
Sep 2, 202413.9814.0013.8714.0014.003,237
Aug 30, 202413.9014.0013.7113.8513.853,166
Aug 29, 202413.6313.9013.5213.7013.705,637
Aug 28, 202413.5013.5913.4113.5413.542,244
Aug 27, 202413.5413.5413.3713.5213.52845
Aug 26, 202413.4613.5613.3613.5613.563,878
Aug 23, 202413.5513.6313.3813.4613.462,710
Aug 22, 202413.4013.6013.4013.5513.552,000
Aug 21, 202413.4613.4713.3313.3513.351,849
Aug 20, 202413.2913.4213.2113.3713.372,078
Aug 19, 202413.2713.4013.0013.2113.217,296
Aug 16, 202413.1213.2513.1213.2413.24957
Aug 15, 202413.1113.2713.0413.2413.243,861
Aug 14, 202412.9513.0212.8612.9812.982,208
Aug 13, 202412.8412.9712.7212.8912.892,660
Aug 12, 202412.9512.9512.7112.7112.714,809
Aug 9, 202413.0413.0412.7312.8212.822,434
Aug 8, 202413.0113.0112.8512.9112.916,687
Aug 7, 202412.9713.0412.7012.7512.7533,987
Aug 6, 202413.0313.0912.8812.9712.9733,320
Aug 5, 202413.1413.1912.8913.0413.0415,311
Aug 2, 202413.6713.6713.2313.4013.4028,968
Aug 1, 202413.6813.7613.5013.5413.547,250
Jul 31, 202413.5413.6413.5013.6213.6219,485
Jul 30, 202413.4713.6513.2213.2213.225,215
Jul 29, 202413.6413.6413.3313.3713.373,890
Jul 26, 202413.2413.5313.2213.4413.4410,223
Jul 25, 202413.4913.4913.2913.3013.308,455
Jul 24, 202413.5913.6513.3513.3613.3612,532
Jul 23, 202413.5413.7113.5013.5613.561,830
Jul 22, 202413.4613.5613.3513.4113.4139,119
Jul 19, 202413.6013.6113.3413.4313.436,420
Jul 18, 202413.4513.6213.3813.4713.479,356
Jul 17, 202413.4513.4513.2213.4213.429,091
Jul 16, 202413.4013.4513.2213.4513.4515,749
Jul 15, 202413.3113.4913.3113.4013.4012,314
Jul 12, 202413.2713.4013.2513.3113.3124,528
Jul 11, 202413.3513.3513.2013.2413.248,024
Jul 10, 202413.1813.3113.0213.3113.3126,575
Jul 9, 202413.3313.3613.0513.1213.122,699
Jul 8, 202413.3013.4013.2313.3313.3326,839
Jul 5, 202413.3713.4313.1013.3313.3333,627
Jul 4, 202413.6313.7813.4013.5413.544,762
Jul 3, 202413.8413.8413.3313.6013.6036,549
Jul 2, 202413.5113.6413.3013.6413.6419,906
Jul 1, 202413.4013.5313.2213.5313.5351,994
Jun 28, 202413.2013.4313.2013.3313.338,139
Jun 27, 202413.2513.2513.0813.1413.142,079
Jun 26, 202413.0813.2613.0513.2313.2313,809
Jun 25, 202412.8713.0512.8713.0513.056,076
Jun 24, 202413.1513.1512.7812.8412.8417,236
Jun 21, 202413.0613.3312.9313.1213.1216,359
Jun 20, 202413.2013.3412.9613.0313.0311,355
Jun 19, 202413.3713.7813.2113.3013.305,084
Jun 18, 202412.9113.1212.8513.1013.106,162
Jun 17, 202412.7513.1012.7312.9112.918,622
Jun 14, 202412.7012.8412.6512.7312.731,718
Jun 13, 202412.7512.8012.6212.6712.672,628
Jun 12, 202412.5812.9012.5812.7712.7710,741
Jun 11, 202412.4312.6712.3212.5512.555,620
Jun 10, 202412.3912.5912.3912.5712.5714,549
Jun 7, 202412.2512.4012.2412.3912.393,064
Jun 6, 202412.5412.5412.2112.2512.259,197
Jun 5, 202412.3512.8112.2012.8112.812,676
Jun 4, 202411.9212.2311.9212.2012.201,427
Jun 3, 202412.0512.1511.8712.0512.053,218
May 31, 202412.0912.0911.8511.9711.976,833
May 29, 202411.9012.1211.9011.9511.953,742
May 28, 202412.0512.2311.8611.9011.9014,322
May 27, 202412.0012.3811.9012.3812.3816,059
May 24, 202411.8511.9711.6511.9711.979,488
May 23, 202412.0012.0011.8111.8711.876,276
May 22, 202412.0712.0711.8011.9711.9712,374
May 21, 202411.9011.9211.6311.8511.856,532
May 20, 202411.9911.9911.7911.8311.839,918
May 17, 202411.8811.9011.7511.7811.782,164
May 16, 202411.8611.9011.8411.8511.854,890
May 15, 202411.7312.0211.6611.8611.862,599
May 14, 202411.5111.7411.5111.7411.741,415
May 13, 202411.7511.8911.6511.7511.753,978
May 10, 202411.7011.8011.6611.7511.756,857
May 9, 202411.5311.7311.5311.7011.7021,052
May 8, 202411.4311.5011.4311.4911.491,846
May 7, 202411.4511.4811.3011.4211.422,346
May 6, 202411.2111.4211.2111.4211.422,270
May 3, 202411.2711.4411.2711.3211.321,871
May 2, 202411.4011.4911.1711.2711.273,219
Apr 30, 202411.3911.5811.3711.3711.372,950
Apr 29, 202411.3411.5311.3411.3911.396,255
Apr 26, 202411.3711.5511.2411.3411.341,206
Apr 25, 202411.3511.3811.2011.3411.34630